Skip to main content

Transportation Average Ishares ETF (NY: IYT )

68.38 +0.50 (+0.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.60 67.16 66.53 66.84 562,433 -0.18(-0.26%)
Oct 28, 2021 66.20 67.01 66.20 67.01 218,167 +0.91(+1.37%)
Oct 27, 2021 67.13 67.14 66.09 66.11 534,578 -0.91(-1.36%)
Oct 26, 2021 66.76 67.02 670,419 +0.83(+1.25%)
Oct 25, 2021 66.03 66.48 65.79 66.19 642,617 +0.31(+0.46%)
Oct 22, 2021 65.42 66.15 65.38 65.89 595,598 +0.50(+0.76%)
Oct 21, 2021 64.88 65.44 64.74 65.39 766,977 +0.79(+1.22%)
Oct 20, 2021 64.32 64.65 64.03 64.60 893,662 +0.45(+0.70%)
Oct 19, 2021 64.58 64.58 64.04 64.16 488,126 -0.13(-0.21%)
Oct 18, 2021 64.05 64.52 63.93 64.29 782,435 +0.05(+0.08%)
Oct 15, 2021 63.74 64.47 63.74 64.23 888,793 +0.86(+1.36%)
Oct 14, 2021 62.80 63.39 62.68 63.37 731,438 +1.31(+2.10%)
Oct 13, 2021 62.23 62.25 61.38 62.07 456,168 -0.04(-0.06%)
Oct 12, 2021 62.31 62.32 61.85 62.11 272,956 +0.09(+0.14%)
Oct 11, 2021 62.53 62.77 62.01 62.02 345,821 -0.61(-0.98%)
Oct 08, 2021 62.19 62.70 62.19 62.63 479,915 +0.33(+0.53%)
Oct 07, 2021 62.92 63.09 62.18 62.30 789,375 -0.09(-0.14%)
Oct 06, 2021 61.08 62.44 60.95 62.39 1,351,702 +0.52(+0.85%)
Oct 05, 2021 61.18 62.19 61.00 61.86 576,996 +0.78(+1.27%)
Oct 04, 2021 61.46 61.90 60.86 61.09 476,229 -0.24(-0.40%)
Oct 01, 2021 60.73 61.67 60.14 61.33 765,502 +1.30(+2.17%)
Sep 30, 2021 61.13 61.17 60.05 60.03 646,133 -1.00(-1.65%)
Sep 29, 2021 61.79 61.79 61.01 61.04 923,793 -0.40(-0.65%)
Sep 28, 2021 61.96 62.10 61.29 61.44 1,108,820 -0.67(-1.08%)
Sep 27, 2021 61.96 62.72 61.96 62.10 721,234 +0.22(+0.35%)
Sep 24, 2021 61.26 62.07 61.12 61.89 735,039 +0.45(+0.73%)
Sep 23, 2021 61.10 61.70 60.95 61.44 625,491 +0.91(+1.50%)
Sep 22, 2021 60.38 60.99 60.38 60.53 784,674 -0.03(-0.06%)
Sep 21, 2021 60.85 60.92 60.14 60.57 436,059 +0.36(+0.60%)
Sep 20, 2021 59.77 60.27 59.52 60.20 1,183,768 -0.47(-0.77%)
Sep 17, 2021 61.47 61.60 60.58 60.67 1,251,016 -0.68(-1.11%)
Sep 16, 2021 61.07 61.64 61.07 61.35 594,387 +0.24(+0.40%)
Sep 15, 2021 60.74 61.26 60.53 61.11 798,066 +0.47(+0.78%)
Sep 14, 2021 61.73 61.73 60.49 60.63 652,753 -0.83(-1.36%)
Sep 13, 2021 61.51 61.78 61.09 61.47 667,532 +0.29(+0.47%)
Sep 10, 2021 61.79 61.90 61.14 61.18 854,289 -0.29(-0.47%)
Sep 09, 2021 61.86 62.34 61.23 61.47 1,083,580 -0.63(-1.01%)
Sep 08, 2021 62.13 62.40 61.68 62.10 615,549 -0.24(-0.38%)
Sep 07, 2021 62.59 62.78 62.19 62.34 544,443 -0.32(-0.50%)
Sep 03, 2021 63.29 63.29 62.59 62.65 772,361 -0.65(-1.02%)
Sep 02, 2021 62.71 63.48 62.71 63.30 717,212 +0.63(+1.00%)
Sep 01, 2021 62.49 62.97 62.14 62.67 1,031,918 +0.24(+0.38%)
Aug 31, 2021 62.89 63.01 62.27 62.43 1,033,369 -0.37(-0.58%)
Aug 30, 2021 63.50 63.50 62.79 62.80 588,566 -0.51(-0.80%)
Aug 27, 2021 62.79 63.48 62.79 63.30 697,582 +0.58(+0.92%)
Aug 26, 2021 63.17 63.17 62.54 62.73 677,381 -0.44(-0.70%)
Aug 25, 2021 62.85 63.38 62.61 63.17 538,772 +0.40(+0.64%)
Aug 24, 2021 62.73 63.13 62.73 62.76 453,176 +0.14(+0.22%)
Aug 23, 2021 62.42 62.96 62.32 62.62 605,703 +0.56(+0.91%)
Aug 20, 2021 62.08 62.16 61.69 62.06 955,964 +0.22(+0.36%)
Aug 19, 2021 62.10 62.43 61.40 61.83 1,585,347 -0.66(-1.06%)
Aug 18, 2021 62.99 63.40 62.50 62.50 573,873 -0.49(-0.77%)
Aug 17, 2021 63.27 63.27 62.27 62.98 424,722 -0.66(-1.04%)
Aug 16, 2021 63.35 63.66 62.93 63.65 647,338 +0.13(+0.21%)
Aug 13, 2021 63.70 63.75 63.39 63.51 466,292 -0.08(-0.13%)
Aug 12, 2021 63.43 63.63 63.07 63.60 1,177,360 +0.04(+0.07%)
Aug 11, 2021 62.65 63.58 62.30 63.55 907,183 +1.02(+1.63%)
Aug 10, 2021 61.84 62.81 61.84 62.54 818,450 +0.80(+1.29%)
Aug 09, 2021 61.93 61.94 61.55 61.74 1,104,819 -0.52(-0.84%)
Aug 06, 2021 62.25 62.43 62.09 62.26 865,516 +0.45(+0.73%)
Aug 05, 2021 61.04 62.00 60.98 61.81 1,740,562 +0.75(+1.22%)
Aug 04, 2021 61.79 61.80 61.06 61.06 1,436,873 -1.22(-1.95%)
Aug 03, 2021 61.94 62.32 61.08 62.28 832,766 +0.70(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.